| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | INR | 8.3 | 8.3 | 8.15 | 8.2 | 8.2 | -0.01 (-0.12%) | 13,077 |
| 18 Jan 2017 | INR | 8.31 | 8.43 | 8.05 | 8.21 | 8.21 | -0.19 (-2.26%) | 21,712 |
| 17 Jan 2017 | INR | 8.22 | 8.89 | 8.21 | 8.4 | 8.4 | +0.05 (+0.60%) | 17,321 |
| 16 Jan 2017 | INR | 8.72 | 8.73 | 8.32 | 8.35 | 8.35 | -0.07 (-0.83%) | 21,680 |
| 13 Jan 2017 | INR | 8.37 | 8.54 | 8.35 | 8.42 | 8.42 | -0.16 (-1.86%) | 17,040 |
| 12 Jan 2017 | INR | 8.67 | 8.97 | 8.31 | 8.58 | 8.58 | -0.02 (-0.23%) | 20,815 |
| 11 Jan 2017 | INR | 8.68 | 9 | 8.45 | 8.6 | 8.6 | +0.13 (+1.53%) | 44,766 |
| 10 Jan 2017 | INR | 8.6 | 8.7 | 8.43 | 8.47 | 8.47 | +0.07 (+0.83%) | 17,397 |
| 9 Jan 2017 | INR | 8.54 | 8.65 | 8.33 | 8.4 | 8.4 | -0.19 (-2.21%) | 12,864 |
| 6 Jan 2017 | INR | 8.87 | 8.87 | 8.52 | 8.59 | 8.59 | -0.22 (-2.50%) | 12,700 |
| 5 Jan 2017 | INR | 8.72 | 9.11 | 8.5 | 8.81 | 8.81 | +0.02 (+0.23%) | 18,048 |
| 4 Jan 2017 | INR | 9.2 | 9.2 | 8.5 | 8.79 | 8.79 | -0.08 (-0.90%) | 33,051 |
| 3 Jan 2017 | INR | 9 | 9.28 | 8.77 | 8.87 | 8.87 | +0.08 (+0.91%) | 37,169 |
| 2 Jan 2017 | INR | 8.42 | 8.9 | 8.15 | 8.79 | 8.79 | +0.34 (+4.02%) | 22,191 |
| 30 Dec 2016 | INR | 8.1 | 8.64 | 8.09 | 8.45 | 8.45 | +0.16 (+1.93%) | 14,638 |
| 29 Dec 2016 | INR | 8.41 | 8.41 | 8.21 | 8.29 | 8.29 | -0.12 (-1.43%) | 12,017 |
| 28 Dec 2016 | INR | 8.19 | 8.65 | 8.12 | 8.41 | 8.41 | +0.29 (+3.57%) | 34,393 |
| 27 Dec 2016 | INR | 8 | 8.33 | 7.77 | 8.12 | 8.12 | -0.15 (-1.81%) | 39,273 |
| 26 Dec 2016 | INR | 8.9 | 8.9 | 8.25 | 8.27 | 8.27 | -0.58 (-6.55%) | 47,228 |
| 23 Dec 2016 | INR | 8.77 | 9.15 | 8.71 | 8.85 | 8.85 | +0.03 (+0.34%) | 39,881 |
| 22 Dec 2016 | INR | 9.25 | 9.25 | 8.53 | 8.82 | 8.82 | -0.13 (-1.45%) | 49,239 |
| 21 Dec 2016 | INR | 9.5 | 9.5 | 8.8 | 8.95 | 8.95 | -0.17 (-1.86%) | 57,658 |
| 20 Dec 2016 | INR | 10.21 | 10.35 | 9.05 | 9.12 | 9.12 | -0.75 (-7.60%) | 222,403 |
| 19 Dec 2016 | INR | 9 | 9.87 | 8.55 | 9.87 | 9.87 | +1.64 (+19.93%) | 663,401 |
| 16 Dec 2016 | INR | 8.12 | 8.35 | 8.12 | 8.23 | 8.23 | +0.01 (+0.12%) | 13,850 |
| 15 Dec 2016 | INR | 8.43 | 8.54 | 7.92 | 8.22 | 8.22 | -0.09 (-1.08%) | 15,674 |
| 14 Dec 2016 | INR | 8.19 | 8.63 | 8.1 | 8.31 | 8.31 | -0.04 (-0.48%) | 15,573 |
| 13 Dec 2016 | INR | 8.5 | 8.62 | 8.27 | 8.35 | 8.35 | -0.14 (-1.65%) | 33,545 |
| 12 Dec 2016 | INR | 9.34 | 9.34 | 8.3 | 8.49 | 8.49 | +0.16 (+1.92%) | 49,699 |
| 9 Dec 2016 | INR | 8.75 | 9.1 | 8.25 | 8.33 | 8.33 | -0.17 (-2%) | 42,651 |
